Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.50 | 49.00 | 44.00 | 44.51 | 40,912 | -4.49(-9.17%) |
Jan 30, 2020 | 52.50 | 53.00 | 47.00 | 49.00 | 12,862 | -3.50(-6.67%) |
Jan 29, 2020 | 54.50 | 55.00 | 51.00 | 52.50 | 17,900 | -1.50(-2.78%) |
Jan 28, 2020 | 55.50 | 57.50 | 53.00 | 54.00 | 19,682 | -3.00(-5.26%) |
Jan 27, 2020 | 57.50 | 57.50 | 54.50 | 57.00 | 11,247 | -1.50(-2.56%) |
Jan 24, 2020 | 59.00 | 59.50 | 55.50 | 58.50 | 11,642 | +0.00(+0.00%) |
Jan 23, 2020 | 58.50 | 60.00 | 55.00 | 58.50 | 18,392 | +0.00(+0.00%) |
Jan 22, 2020 | 59.00 | 60.00 | 57.00 | 58.50 | 9,207 | -1.50(-2.50%) |
Jan 21, 2020 | 60.00 | 63.00 | 59.50 | 60.00 | 12,703 | +1.50(+2.56%) |
Jan 17, 2020 | 56.50 | 60.00 | 56.50 | 58.50 | 7,144 | +1.50(+2.63%) |
Jan 16, 2020 | 56.00 | 58.00 | 55.50 | 57.00 | 11,320 | -1.00(-1.72%) |
Jan 15, 2020 | 59.00 | 59.50 | 55.50 | 58.00 | 8,893 | -1.00(-1.69%) |
Jan 14, 2020 | 58.50 | 60.00 | 58.00 | 59.00 | 4,654 | -0.50(-0.84%) |
Jan 13, 2020 | 61.00 | 61.00 | 58.00 | 59.50 | 9,030 | +0.50(+0.85%) |
Jan 10, 2020 | 63.00 | 63.50 | 57.50 | 59.00 | 62,640 | +2.00(+3.51%) |
Jan 09, 2020 | 55.50 | 59.00 | 55.00 | 57.00 | 8,732 | -0.50(-0.87%) |
Jan 08, 2020 | 60.00 | 60.00 | 56.50 | 57.50 | 4,357 | -2.00(-3.36%) |
Jan 07, 2020 | 61.50 | 61.50 | 58.00 | 59.50 | 4,545 | +0.00(+0.00%) |
Jan 06, 2020 | 61.50 | 62.00 | 55.00 | 59.50 | 8,423 | -2.00(-3.25%) |
Jan 03, 2020 | 57.00 | 63.50 | 56.50 | 61.50 | 7,032 | +3.50(+6.03%) |
Jan 02, 2020 | 59.50 | 65.00 | 56.50 | 58.00 | 7,200 | -0.50(-0.85%) |
Dec 31, 2019 | 54.00 | 59.00 | 54.00 | 58.50 | 13,116 | +4.00(+7.34%) |
Dec 30, 2019 | 56.00 | 61.50 | 54.00 | 54.50 | 22,939 | -0.50(-0.91%) |
Dec 27, 2019 | 54.00 | 57.00 | 53.00 | 55.00 | 9,154 | +1.00(+1.85%) |
Dec 26, 2019 | 56.00 | 57.50 | 53.00 | 54.00 | 9,234 | -2.50(-4.42%) |
Dec 24, 2019 | 55.00 | 58.00 | 52.50 | 56.50 | 8,692 | +2.50(+4.63%) |
Dec 23, 2019 | 50.00 | 55.00 | 50.00 | 54.00 | 15,208 | +4.50(+9.09%) |
Dec 20, 2019 | 54.00 | 55.75 | 49.35 | 49.50 | 26,248 | -4.00(-7.48%) |
Dec 19, 2019 | 56.00 | 57.50 | 52.50 | 53.50 | 10,891 | -1.50(-2.73%) |
Dec 18, 2019 | 52.50 | 55.50 | 52.00 | 55.00 | 12,870 | +1.50(+2.80%) |
Dec 17, 2019 | 55.00 | 56.50 | 50.00 | 53.50 | 21,616 | +5.50(+11.46%) |
Dec 16, 2019 | 57.50 | 59.49 | 45.55 | 48.00 | 24,323 | -9.50(-16.52%) |
Dec 13, 2019 | 57.00 | 59.00 | 56.50 | 57.50 | 7,764 | -0.50(-0.86%) |
Dec 12, 2019 | 60.50 | 61.00 | 57.00 | 58.00 | 10,957 | -1.50(-2.52%) |
Dec 11, 2019 | 61.00 | 62.50 | 58.00 | 59.50 | 6,036 | -2.00(-3.25%) |
Dec 10, 2019 | 62.50 | 66.50 | 61.00 | 61.50 | 10,484 | -1.50(-2.38%) |
Dec 09, 2019 | 62.00 | 64.50 | 60.00 | 63.00 | 7,270 | +0.50(+0.80%) |
Dec 06, 2019 | 61.50 | 65.00 | 61.50 | 62.50 | 4,232 | +2.00(+3.31%) |
Dec 05, 2019 | 61.50 | 64.50 | 58.50 | 60.50 | 8,255 | -0.50(-0.82%) |
Dec 04, 2019 | 64.50 | 67.00 | 60.50 | 61.00 | 12,563 | -3.00(-4.69%) |
Dec 03, 2019 | 63.50 | 68.50 | 63.50 | 64.00 | 10,187 | +0.50(+0.79%) |
Dec 02, 2019 | 69.00 | 69.50 | 62.50 | 63.50 | 9,179 | -4.50(-6.62%) |
Nov 29, 2019 | 66.50 | 70.22 | 66.50 | 68.00 | 4,156 | +2.00(+3.03%) |
Nov 27, 2019 | 65.50 | 68.50 | 64.00 | 66.00 | 11,436 | -1.50(-2.22%) |
Nov 26, 2019 | 69.00 | 71.50 | 62.50 | 67.50 | 17,711 | -3.50(-4.93%) |
Nov 25, 2019 | 75.00 | 77.50 | 68.00 | 71.00 | 19,525 | -6.00(-7.79%) |
Nov 22, 2019 | 81.00 | 81.90 | 72.50 | 77.00 | 28,184 | -4.50(-5.52%) |
Nov 21, 2019 | 91.00 | 91.00 | 79.00 | 81.50 | 13,163 | -7.50(-8.43%) |
Nov 20, 2019 | 99.50 | 99.50 | 88.50 | 89.00 | 11,305 | -1.00(-1.11%) |
Nov 19, 2019 | 85.50 | 92.50 | 84.00 | 90.00 | 6,221 | +2.50(+2.86%) |
Nov 18, 2019 | 88.00 | 88.00 | 79.00 | 87.50 | 10,292 | -0.50(-0.57%) |
Nov 15, 2019 | 77.50 | 92.25 | 77.00 | 88.00 | 21,028 | +12.50(+16.56%) |
Nov 14, 2019 | 83.00 | 89.49 | 75.50 | 75.50 | 16,316 | -9.00(-10.65%) |
Nov 13, 2019 | 95.00 | 97.50 | 82.50 | 84.50 | 28,822 | -13.00(-13.33%) |
Nov 12, 2019 | 109.50 | 116.00 | 92.00 | 97.50 | 41,675 | -37.50(-27.78%) |
Nov 11, 2019 | 131.50 | 139.50 | 129.00 | 135.00 | 5,878 | +2.00(+1.50%) |
Nov 08, 2019 | 130.50 | 138.50 | 126.00 | 133.00 | 5,754 | +1.50(+1.14%) |
Nov 07, 2019 | 138.50 | 141.00 | 129.50 | 131.50 | 7,066 | -4.50(-3.31%) |
Nov 06, 2019 | 145.00 | 145.00 | 133.00 | 136.00 | 7,220 | -8.50(-5.88%) |
Nov 05, 2019 | 145.00 | 150.00 | 139.00 | 144.50 | 12,971 | -2.50(-1.70%) |
Nov 04, 2019 | 137.00 | 157.50 | 137.00 | 147.00 | 25,782 | +11.50(+8.49%) |